5482 愛知製鋼(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 635 | 639 | 633 | 633 | 53,000 | 6,330 |
| 1991-12-27 | 629 | 630 | 624 | 630 | 114,000 | 6,300 |
| 1991-12-26 | 630 | 630 | 621 | 630 | 51,000 | 6,300 |
| 1991-12-25 | 619 | 635 | 619 | 630 | 127,000 | 6,300 |
| 1991-12-24 | 629 | 630 | 619 | 621 | 129,000 | 6,210 |
| 1991-12-20 | 618 | 625 | 618 | 619 | 76,000 | 6,190 |
| 1991-12-19 | 625 | 625 | 624 | 624 | 34,000 | 6,240 |
| 1991-12-18 | 629 | 640 | 628 | 640 | 61,000 | 6,400 |
| 1991-12-17 | 619 | 630 | 619 | 630 | 33,000 | 6,300 |
| 1991-12-16 | 614 | 621 | 610 | 621 | 66,000 | 6,210 |
| 1991-12-13 | 610 | 618 | 600 | 618 | 96,000 | 6,180 |
| 1991-12-12 | 560 | 580 | 560 | 580 | 58,000 | 5,800 |
| 1991-12-11 | 580 | 580 | 555 | 560 | 102,000 | 5,600 |
| 1991-12-10 | 580 | 585 | 580 | 580 | 47,000 | 5,800 |
| 1991-12-09 | 580 | 580 | 570 | 578 | 13,000 | 5,780 |
| 1991-12-06 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1991-12-05 | 590 | 590 | 584 | 584 | 25,000 | 5,840 |
| 1991-12-04 | 579 | 580 | 563 | 580 | 70,000 | 5,800 |
| 1991-12-03 | 566 | 580 | 564 | 580 | 34,000 | 5,800 |
| 1991-12-02 | 580 | 580 | 566 | 566 | 30,000 | 5,660 |
| 1991-11-29 | 581 | 588 | 581 | 588 | 58,000 | 5,880 |
| 1991-11-28 | 586 | 590 | 585 | 588 | 67,000 | 5,880 |
| 1991-11-27 | 580 | 592 | 580 | 585 | 46,000 | 5,850 |
| 1991-11-26 | 585 | 585 | 580 | 580 | 85,000 | 5,800 |
| 1991-11-25 | 586 | 591 | 579 | 581 | 11,000 | 5,810 |
| 1991-11-22 | 605 | 605 | 586 | 586 | 49,000 | 5,860 |
| 1991-11-21 | 611 | 613 | 605 | 605 | 79,000 | 6,050 |
| 1991-11-20 | 610 | 620 | 610 | 611 | 80,000 | 6,110 |
| 1991-11-19 | 615 | 630 | 615 | 626 | 54,000 | 6,260 |
| 1991-11-18 | 600 | 615 | 600 | 615 | 73,000 | 6,150 |
| 1991-11-15 | 620 | 620 | 610 | 615 | 54,000 | 6,150 |
| 1991-11-14 | 640 | 640 | 621 | 621 | 53,000 | 6,210 |
| 1991-11-13 | 650 | 650 | 643 | 643 | 81,000 | 6,430 |
| 1991-11-12 | 650 | 650 | 645 | 650 | 106,000 | 6,500 |
| 1991-11-11 | 660 | 660 | 649 | 650 | 58,000 | 6,500 |
| 1991-11-08 | 665 | 665 | 660 | 660 | 51,000 | 6,600 |
| 1991-11-07 | 678 | 678 | 660 | 660 | 49,000 | 6,600 |
| 1991-11-06 | 677 | 680 | 676 | 677 | 30,000 | 6,770 |
| 1991-11-05 | 676 | 685 | 676 | 676 | 26,000 | 6,760 |
| 1991-11-01 | 669 | 685 | 669 | 676 | 14,000 | 6,760 |
| 1991-10-31 | 665 | 668 | 665 | 668 | 22,000 | 6,680 |
| 1991-10-30 | 696 | 697 | 672 | 672 | 23,000 | 6,720 |
| 1991-10-29 | 668 | 697 | 668 | 697 | 70,000 | 6,970 |
| 1991-10-28 | 685 | 685 | 665 | 665 | 61,000 | 6,650 |
| 1991-10-25 | 680 | 690 | 680 | 689 | 48,000 | 6,890 |
| 1991-10-24 | 670 | 680 | 670 | 680 | 51,000 | 6,800 |
| 1991-10-23 | 648 | 670 | 645 | 670 | 94,000 | 6,700 |
| 1991-10-22 | 660 | 660 | 646 | 648 | 99,000 | 6,480 |
| 1991-10-21 | 660 | 670 | 660 | 660 | 175,000 | 6,600 |
| 1991-10-18 | 648 | 665 | 648 | 660 | 138,000 | 6,600 |
| 1991-10-17 | 645 | 650 | 645 | 648 | 46,000 | 6,480 |
| 1991-10-16 | 666 | 670 | 655 | 655 | 49,000 | 6,550 |
| 1991-10-15 | 664 | 690 | 663 | 670 | 37,000 | 6,700 |
| 1991-10-14 | 674 | 675 | 674 | 674 | 48,000 | 6,740 |
| 1991-10-11 | 683 | 688 | 683 | 684 | 99,000 | 6,840 |
| 1991-10-09 | 685 | 686 | 680 | 686 | 111,000 | 6,860 |
| 1991-10-08 | 700 | 700 | 686 | 686 | 68,000 | 6,860 |
| 1991-10-07 | 700 | 710 | 691 | 700 | 58,000 | 7,000 |
| 1991-10-04 | 720 | 720 | 696 | 696 | 162,000 | 6,960 |
| 1991-10-03 | 735 | 737 | 694 | 720 | 170,000 | 7,200 |
| 1991-10-02 | 718 | 736 | 695 | 733 | 453,000 | 7,330 |
| 1991-10-01 | 638 | 731 | 638 | 719 | 932,000 | 7,190 |
| 1991-09-30 | 640 | 645 | 635 | 637 | 127,000 | 6,370 |
| 1991-09-27 | 645 | 648 | 635 | 640 | 112,000 | 6,400 |
| 1991-09-26 | 640 | 645 | 640 | 645 | 77,000 | 6,450 |
| 1991-09-25 | 654 | 660 | 620 | 620 | 126,000 | 6,200 |
| 1991-09-24 | 625 | 630 | 625 | 630 | 101,000 | 6,300 |
| 1991-09-20 | 630 | 630 | 620 | 621 | 76,000 | 6,210 |
| 1991-09-19 | 620 | 630 | 620 | 620 | 157,000 | 6,200 |
| 1991-09-18 | 628 | 628 | 610 | 619 | 49,000 | 6,190 |
| 1991-09-17 | 605 | 620 | 605 | 620 | 146,000 | 6,200 |
| 1991-09-13 | 590 | 595 | 590 | 595 | 143,000 | 5,950 |
| 1991-09-12 | 596 | 610 | 596 | 600 | 31,000 | 6,000 |
| 1991-09-11 | 580 | 587 | 580 | 587 | 17,000 | 5,870 |
| 1991-09-10 | 629 | 629 | 600 | 600 | 14,000 | 6,000 |
| 1991-09-09 | 631 | 632 | 631 | 632 | 11,000 | 6,320 |
| 1991-09-06 | 650 | 660 | 649 | 651 | 67,000 | 6,510 |
| 1991-09-05 | 649 | 649 | 640 | 640 | 41,000 | 6,400 |
| 1991-09-04 | 630 | 631 | 625 | 630 | 62,000 | 6,300 |
| 1991-09-03 | 614 | 631 | 610 | 630 | 96,000 | 6,300 |
| 1991-09-02 | 586 | 600 | 576 | 600 | 31,000 | 6,000 |
| 1991-08-30 | 556 | 566 | 556 | 566 | 12,000 | 5,660 |
| 1991-08-29 | 550 | 560 | 550 | 560 | 18,000 | 5,600 |
| 1991-08-28 | 552 | 555 | 551 | 551 | 19,000 | 5,510 |
| 1991-08-27 | 565 | 570 | 552 | 552 | 43,000 | 5,520 |
| 1991-08-26 | 564 | 565 | 564 | 564 | 26,000 | 5,640 |
| 1991-08-23 | 575 | 575 | 555 | 555 | 30,000 | 5,550 |
| 1991-08-22 | 580 | 580 | 570 | 575 | 41,000 | 5,750 |
| 1991-08-21 | 560 | 570 | 560 | 560 | 36,000 | 5,600 |
| 1991-08-20 | 569 | 575 | 535 | 540 | 26,000 | 5,400 |
| 1991-08-19 | 599 | 599 | 570 | 570 | 32,000 | 5,700 |
| 1991-08-16 | 580 | 580 | 580 | 580 | 24,000 | 5,800 |
| 1991-08-15 | 580 | 580 | 575 | 580 | 29,000 | 5,800 |
| 1991-08-14 | 590 | 590 | 580 | 580 | 65,000 | 5,800 |
| 1991-08-13 | 600 | 600 | 580 | 581 | 19,000 | 5,810 |
| 1991-08-12 | 616 | 620 | 591 | 610 | 55,000 | 6,100 |
| 1991-08-09 | 616 | 620 | 616 | 616 | 32,000 | 6,160 |
| 1991-08-08 | 616 | 626 | 616 | 616 | 39,000 | 6,160 |
| 1991-08-07 | 640 | 640 | 601 | 601 | 31,000 | 6,010 |
| 1991-08-06 | 641 | 641 | 639 | 640 | 64,000 | 6,400 |
| 1991-08-05 | 650 | 650 | 640 | 640 | 39,000 | 6,400 |
| 1991-08-02 | 650 | 650 | 640 | 640 | 15,000 | 6,400 |
| 1991-08-01 | 645 | 655 | 645 | 655 | 16,000 | 6,550 |
| 1991-07-31 | 655 | 655 | 645 | 655 | 72,000 | 6,550 |
| 1991-07-30 | 662 | 680 | 660 | 670 | 60,000 | 6,700 |
| 1991-07-29 | 670 | 675 | 665 | 672 | 113,000 | 6,720 |
| 1991-07-26 | 648 | 664 | 641 | 660 | 167,000 | 6,600 |
| 1991-07-25 | 637 | 643 | 627 | 635 | 77,000 | 6,350 |
| 1991-07-24 | 618 | 637 | 615 | 637 | 69,000 | 6,370 |
| 1991-07-23 | 622 | 622 | 610 | 620 | 97,000 | 6,200 |
| 1991-07-22 | 615 | 620 | 615 | 616 | 48,000 | 6,160 |
| 1991-07-19 | 605 | 621 | 601 | 615 | 71,000 | 6,150 |
| 1991-07-18 | 596 | 599 | 585 | 599 | 99,000 | 5,990 |
| 1991-07-17 | 600 | 600 | 580 | 586 | 83,000 | 5,860 |
| 1991-07-16 | 600 | 604 | 595 | 602 | 155,000 | 6,020 |
| 1991-07-15 | 570 | 604 | 570 | 590 | 119,000 | 5,900 |
| 1991-07-12 | 560 | 570 | 560 | 570 | 77,000 | 5,700 |
| 1991-07-11 | 566 | 566 | 560 | 560 | 76,000 | 5,600 |
| 1991-07-10 | 550 | 570 | 550 | 565 | 161,000 | 5,650 |
| 1991-07-09 | 551 | 560 | 525 | 540 | 87,000 | 5,400 |
| 1991-07-05 | 590 | 590 | 563 | 580 | 73,000 | 5,800 |
| 1991-07-04 | 590 | 592 | 590 | 592 | 38,000 | 5,920 |
| 1991-07-03 | 640 | 640 | 629 | 630 | 42,000 | 6,300 |
| 1991-07-02 | 630 | 645 | 630 | 645 | 129,000 | 6,450 |
| 1991-07-01 | 630 | 640 | 630 | 635 | 62,000 | 6,350 |
| 1991-06-28 | 630 | 635 | 620 | 620 | 121,000 | 6,200 |
| 1991-06-27 | 620 | 640 | 620 | 630 | 45,000 | 6,300 |
| 1991-06-26 | 689 | 690 | 650 | 650 | 51,000 | 6,500 |
| 1991-06-25 | 660 | 690 | 660 | 690 | 33,000 | 6,900 |
| 1991-06-24 | 711 | 721 | 700 | 700 | 35,000 | 7,000 |
| 1991-06-21 | 770 | 770 | 720 | 721 | 92,000 | 7,210 |
| 1991-06-20 | 771 | 771 | 770 | 770 | 158,000 | 7,700 |
| 1991-06-19 | 772 | 776 | 771 | 771 | 269,000 | 7,710 |
| 1991-06-18 | 772 | 777 | 772 | 776 | 189,000 | 7,760 |
| 1991-06-17 | 774 | 780 | 774 | 777 | 45,000 | 7,770 |
| 1991-06-14 | 782 | 784 | 772 | 780 | 392,000 | 7,800 |
| 1991-06-13 | 785 | 785 | 780 | 780 | 100,000 | 7,800 |
| 1991-06-12 | 780 | 788 | 780 | 785 | 120,000 | 7,850 |
| 1991-06-11 | 777 | 780 | 770 | 777 | 166,000 | 7,770 |
| 1991-06-10 | 778 | 778 | 775 | 775 | 114,000 | 7,750 |
| 1991-06-07 | 775 | 779 | 775 | 776 | 117,000 | 7,760 |
| 1991-06-06 | 776 | 777 | 774 | 776 | 198,000 | 7,760 |
| 1991-06-05 | 775 | 777 | 773 | 775 | 206,000 | 7,750 |
| 1991-06-04 | 770 | 776 | 770 | 773 | 201,000 | 7,730 |
| 1991-06-03 | 765 | 779 | 765 | 773 | 203,000 | 7,730 |
| 1991-05-31 | 765 | 768 | 762 | 768 | 157,000 | 7,680 |
| 1991-05-30 | 765 | 771 | 765 | 771 | 90,000 | 7,710 |
| 1991-05-29 | 761 | 765 | 761 | 765 | 159,000 | 7,650 |
| 1991-05-28 | 762 | 762 | 761 | 761 | 82,000 | 7,610 |
| 1991-05-27 | 758 | 762 | 755 | 762 | 192,000 | 7,620 |
| 1991-05-24 | 748 | 758 | 747 | 758 | 132,000 | 7,580 |
| 1991-05-23 | 750 | 755 | 747 | 750 | 177,000 | 7,500 |
| 1991-05-22 | 751 | 755 | 745 | 750 | 119,000 | 7,500 |
| 1991-05-21 | 732 | 750 | 732 | 750 | 171,000 | 7,500 |
| 1991-05-20 | 734 | 740 | 734 | 740 | 140,000 | 7,400 |
| 1991-05-17 | 740 | 740 | 735 | 739 | 129,000 | 7,390 |
| 1991-05-16 | 736 | 740 | 736 | 740 | 211,000 | 7,400 |
| 1991-05-15 | 737 | 737 | 734 | 736 | 117,000 | 7,360 |
| 1991-05-14 | 742 | 742 | 732 | 733 | 63,000 | 7,330 |
| 1991-05-13 | 731 | 736 | 730 | 732 | 122,000 | 7,320 |
| 1991-05-10 | 736 | 736 | 732 | 736 | 164,000 | 7,360 |
| 1991-05-09 | 735 | 739 | 735 | 736 | 81,000 | 7,360 |
| 1991-05-08 | 740 | 744 | 735 | 741 | 240,000 | 7,410 |
| 1991-05-07 | 744 | 750 | 744 | 745 | 116,000 | 7,450 |
| 1991-05-02 | 740 | 745 | 740 | 743 | 93,000 | 7,430 |
| 1991-05-01 | 725 | 735 | 725 | 735 | 65,000 | 7,350 |
| 1991-04-30 | 730 | 730 | 724 | 725 | 38,000 | 7,250 |
| 1991-04-26 | 713 | 720 | 713 | 720 | 59,000 | 7,200 |
| 1991-04-25 | 713 | 713 | 713 | 713 | 55,000 | 7,130 |
| 1991-04-24 | 720 | 720 | 715 | 715 | 81,000 | 7,150 |
| 1991-04-23 | 710 | 720 | 710 | 712 | 45,000 | 7,120 |
| 1991-04-22 | 743 | 746 | 740 | 740 | 165,000 | 7,400 |
| 1991-04-19 | 740 | 750 | 730 | 748 | 109,000 | 7,480 |
| 1991-04-18 | 760 | 760 | 740 | 740 | 59,000 | 7,400 |
| 1991-04-17 | 746 | 765 | 746 | 760 | 120,000 | 7,600 |
| 1991-04-16 | 755 | 760 | 755 | 757 | 196,000 | 7,570 |
| 1991-04-15 | 760 | 770 | 760 | 765 | 57,000 | 7,650 |
| 1991-04-12 | 776 | 777 | 765 | 770 | 117,000 | 7,700 |
| 1991-04-11 | 775 | 785 | 775 | 775 | 544,000 | 7,750 |
| 1991-04-10 | 760 | 779 | 750 | 779 | 198,000 | 7,790 |
| 1991-04-09 | 756 | 770 | 752 | 764 | 412,000 | 7,640 |
| 1991-04-08 | 754 | 755 | 750 | 750 | 130,000 | 7,500 |
| 1991-04-05 | 760 | 765 | 752 | 752 | 285,000 | 7,520 |
| 1991-04-04 | 744 | 754 | 744 | 751 | 282,000 | 7,510 |
| 1991-04-03 | 725 | 748 | 725 | 744 | 310,000 | 7,440 |
| 1991-04-02 | 720 | 728 | 706 | 725 | 96,000 | 7,250 |
| 1991-04-01 | 702 | 719 | 702 | 719 | 64,000 | 7,190 |
| 1991-03-29 | 730 | 730 | 710 | 722 | 121,000 | 7,220 |
| 1991-03-28 | 710 | 728 | 710 | 728 | 108,000 | 7,280 |
| 1991-03-27 | 720 | 727 | 710 | 724 | 195,000 | 7,240 |
| 1991-03-26 | 700 | 720 | 700 | 718 | 103,000 | 7,180 |
| 1991-03-25 | 730 | 730 | 700 | 710 | 295,000 | 7,100 |
| 1991-03-22 | 700 | 720 | 700 | 720 | 37,000 | 7,200 |
| 1991-03-20 | 705 | 720 | 695 | 708 | 151,000 | 7,080 |
| 1991-03-19 | 721 | 735 | 719 | 734 | 327,000 | 7,340 |
| 1991-03-18 | 717 | 721 | 715 | 721 | 136,000 | 7,210 |
| 1991-03-15 | 723 | 723 | 715 | 717 | 134,000 | 7,170 |
| 1991-03-14 | 701 | 708 | 698 | 708 | 149,000 | 7,080 |
| 1991-03-13 | 700 | 713 | 690 | 700 | 243,000 | 7,000 |
| 1991-03-12 | 694 | 708 | 685 | 704 | 255,000 | 7,040 |
| 1991-03-11 | 694 | 695 | 686 | 689 | 100,000 | 6,890 |
| 1991-03-08 | 680 | 684 | 670 | 684 | 190,000 | 6,840 |
| 1991-03-07 | 666 | 670 | 660 | 665 | 47,000 | 6,650 |
| 1991-03-06 | 660 | 668 | 655 | 656 | 97,000 | 6,560 |
| 1991-03-05 | 648 | 660 | 635 | 655 | 95,000 | 6,550 |
| 1991-03-04 | 661 | 663 | 648 | 648 | 96,000 | 6,480 |
| 1991-03-01 | 654 | 675 | 654 | 663 | 106,000 | 6,630 |
| 1991-02-28 | 632 | 675 | 632 | 660 | 209,000 | 6,600 |
| 1991-02-27 | 634 | 640 | 634 | 635 | 72,000 | 6,350 |
| 1991-02-26 | 640 | 640 | 628 | 640 | 145,000 | 6,400 |
| 1991-02-25 | 630 | 636 | 615 | 618 | 199,000 | 6,180 |
| 1991-02-22 | 635 | 642 | 635 | 636 | 63,000 | 6,360 |
| 1991-02-21 | 635 | 645 | 633 | 642 | 101,000 | 6,420 |
| 1991-02-20 | 635 | 645 | 635 | 639 | 76,000 | 6,390 |
| 1991-02-19 | 660 | 680 | 645 | 645 | 180,000 | 6,450 |
| 1991-02-18 | 645 | 667 | 645 | 660 | 77,000 | 6,600 |
| 1991-02-15 | 634 | 640 | 630 | 635 | 116,000 | 6,350 |
| 1991-02-14 | 615 | 658 | 615 | 640 | 141,000 | 6,400 |
| 1991-02-13 | 614 | 614 | 595 | 610 | 93,000 | 6,100 |
| 1991-02-12 | 614 | 614 | 614 | 614 | 32,000 | 6,140 |
| 1991-02-08 | 575 | 590 | 575 | 584 | 80,000 | 5,840 |
| 1991-02-07 | 578 | 578 | 575 | 575 | 138,000 | 5,750 |
| 1991-02-06 | 578 | 582 | 578 | 579 | 124,000 | 5,790 |
| 1991-02-05 | 573 | 576 | 573 | 576 | 49,000 | 5,760 |
| 1991-02-04 | 562 | 566 | 562 | 563 | 23,000 | 5,630 |
| 1991-02-01 | 561 | 570 | 560 | 561 | 76,000 | 5,610 |
| 1991-01-31 | 590 | 590 | 570 | 570 | 159,000 | 5,700 |
| 1991-01-30 | 590 | 595 | 580 | 580 | 163,000 | 5,800 |
| 1991-01-29 | 580 | 580 | 575 | 580 | 49,000 | 5,800 |
| 1991-01-28 | 585 | 585 | 580 | 580 | 36,000 | 5,800 |
| 1991-01-25 | 590 | 595 | 585 | 585 | 136,000 | 5,850 |
| 1991-01-24 | 580 | 589 | 580 | 585 | 77,000 | 5,850 |
| 1991-01-23 | 585 | 585 | 580 | 580 | 78,000 | 5,800 |
| 1991-01-22 | 589 | 590 | 585 | 590 | 73,000 | 5,900 |
| 1991-01-21 | 602 | 605 | 590 | 590 | 135,000 | 5,900 |
| 1991-01-18 | 585 | 591 | 580 | 590 | 112,000 | 5,900 |
| 1991-01-17 | 580 | 590 | 560 | 581 | 65,000 | 5,810 |
| 1991-01-16 | 580 | 581 | 575 | 581 | 58,000 | 5,810 |
| 1991-01-14 | 594 | 600 | 580 | 580 | 70,000 | 5,800 |
| 1991-01-11 | 575 | 590 | 570 | 584 | 76,000 | 5,840 |
| 1991-01-10 | 590 | 590 | 580 | 580 | 111,000 | 5,800 |
| 1991-01-09 | 616 | 616 | 580 | 600 | 164,000 | 6,000 |
| 1991-01-08 | 630 | 630 | 616 | 616 | 110,000 | 6,160 |
| 1991-01-07 | 630 | 640 | 620 | 630 | 70,000 | 6,300 |
| 1991-01-04 | 635 | 635 | 630 | 630 | 40,000 | 6,300 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
